LON:0IRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	59.44	59.51	58.57	59.23	59.23	0.99%	1,197
Jun 1, 2026	58.70	58.70	57.83	58.65	58.65	-0.68%	22,204
May 29, 2026	59.53	59.53	58.32	59.05	59.05	-0.25%	2,811
May 28, 2026	59.33	59.59	58.61	59.20	59.20	-1.32%	502
May 27, 2026	60.46	60.85	59.63	59.99	59.99	-0.21%	85
May 26, 2026	59.31	60.12	59.01	60.12	60.12	1.67%	70
May 22, 2026	58.61	60.00	58.58	59.13	59.13	-0.20%	21
May 21, 2026	57.12	59.37	57.12	59.25	59.25	0.76%	39
May 20, 2026	58.13	58.89	57.30	58.80	58.80	-0.39%	34
May 19, 2026	59.01	59.30	58.65	59.03	59.03	-0.08%	29
May 18, 2026	56.70	59.50	56.70	59.08	59.08	0.42%	25
May 15, 2026	57.81	59.38	57.81	58.83	58.83	-2.52%	112
May 14, 2026	59.01	60.35	59.01	60.35	60.35	1.31%	2
May 13, 2026	60.15	60.47	59.57	59.57	59.57	-0.23%	3,383
May 12, 2026	58.30	60.99	58.30	59.71	59.71	-1.52%	373
May 11, 2026	60.43	61.73	60.25	60.63	60.63	-0.13%	198
May 8, 2026	60.90	61.06	60.41	60.71	60.71	0.05%	28
May 7, 2026	58.62	61.02	58.62	60.68	60.68	1.02%	484
May 6, 2026	60.95	61.48	60.01	60.07	60.07	-1.33%	279
May 5, 2026	60.75	61.04	60.45	60.88	60.88	1.16%	32
May 4, 2026	59.21	61.06	59.21	60.18	60.18	2.36%	506
May 1, 2026	60.69	60.69	58.79	58.79	58.79	-1.93%	73
Apr 30, 2026	62.50	62.99	57.57	59.95	59.95	-3.39%	37
Apr 29, 2026	62.30	63.00	61.74	62.05	62.05	0.67%	152
Apr 28, 2026	61.27	62.25	61.27	61.64	61.64	0.16%	16
Apr 27, 2026	61.57	62.22	61.17	61.54	61.54	0.53%	121
Apr 24, 2026	61.11	61.75	60.53	61.22	61.22	0.44%	32
Apr 23, 2026	61.34	61.41	60.95	60.95	60.95	0.66%	7
Apr 22, 2026	61.84	61.84	60.55	60.55	60.55	-0.39%	9
Apr 21, 2026	61.29	61.61	60.79	60.79	60.79	-0.05%	13
Apr 20, 2026	60.52	60.83	60.25	60.82	60.82	0.28%	91
Apr 17, 2026	60.00	60.93	60.00	60.65	60.65	1.29%	209
Apr 16, 2026	58.99	59.88	58.99	59.88	59.88	1.66%	34
Apr 15, 2026	59.11	60.40	58.85	58.90	58.90	-1.90%	12
Apr 14, 2026	59.82	60.22	59.38	60.04	60.04	1.80%	166
Apr 13, 2026	58.40	59.05	58.40	58.98	58.98	0.80%	7
Apr 10, 2026	60.85	60.85	58.51	58.51	58.51	-3.03%	67
Apr 9, 2026	59.49	60.45	58.85	60.34	60.34	2.06%	127
Apr 8, 2026	58.90	59.16	58.34	59.12	59.12	3.43%	617
Apr 7, 2026	56.15	57.62	55.61	57.16	57.16	2.00%	16
Apr 2, 2026	55.35	56.06	55.18	56.04	56.04	-0.04%	4
Apr 1, 2026	55.53	56.07	55.53	56.07	56.07	1.95%	34
Mar 31, 2026	53.50	55.10	53.50	54.99	54.99	1.89%	102
Mar 30, 2026	54.20	54.87	53.79	53.97	53.97	-0.18%	459
Mar 27, 2026	54.31	54.40	53.90	54.07	54.07	-1.71%	7
Mar 26, 2026	54.24	55.22	54.20	55.01	55.01	0.11%	36
Mar 25, 2026	54.23	55.51	54.23	54.95	54.95	-0.45%	7
Mar 24, 2026	54.77	55.42	54.73	55.20	55.20	-1.88%	108
Mar 23, 2026	55.39	56.76	55.39	56.26	56.26	2.12%	4
Mar 20, 2026	55.58	55.62	55.00	55.09	55.09	-0.20%	25